KissMeData/069960/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195200	1885359300	47500	47500	47500	47500	4108
3	20240715	195100	1885359300	47500	47500	47500	47500	0
4	20240715	195000	1885359300	47500	47500	47500	47500	0
5	20240715	194900	1885359300	47500	47500	47500	47500	0
6	20240715	194800	1885359300	47500	47500	47500	47500	0
7	20240715	194700	1885359300	47500	47500	47500	47500	0
8	20240715	194600	1885359300	47500	47500	47500	47500	0
9	20240715	194500	1885359300	47500	47500	47500	47500	0
10	20240715	194400	1885359300	47500	47500	47500	47500	0
11	20240715	194300	1885359300	47500	47500	47500	47500	0
12	20240715	194200	1885359300	47500	47500	47500	47500	0
13	20240715	194100	1885359300	47500	47500	47500	47500	0
14	20240715	194000	1885359300	47500	47500	47500	47500	0
15	20240715	193900	1885359300	47500	47500	47500	47500	0
16	20240715	193800	1885359300	47500	47500	47500	47500	0
17	20240715	193700	1885359300	47500	47500	47500	47500	0
18	20240715	193600	1885359300	47500	47500	47500	47500	0
19	20240715	193500	1885359300	47500	47500	47500	47500	0
20	20240715	193400	1885359300	47500	47500	47500	47500	0
21	20240715	193300	1885359300	47500	47500	47500	47500	0
22	20240715	193200	1885359300	47500	47500	47500	47500	0
23	20240715	193100	1885359300	47500	47500	47500	47500	0
24	20240715	193000	1885359300	47500	47500	47500	47500	0
25	20240715	192900	1885359300	47500	47500	47500	47500	0
26	20240715	192800	1885359300	47500	47500	47500	47500	0
27	20240715	192700	1885359300	47500	47500	47500	47500	0
28	20240715	192600	1885359300	47500	47500	47500	47500	0
29	20240715	192500	1885359300	47500	47500	47500	47500	0
30	20240715	192400	1885359300	47500	47500	47500	47500	0
31	20240715	192300	1885359300	47500	47500	47500	47500	0
32	20240715	192200	1885359300	47500	47500	47500	47500	4108
33	20240715	192100	1885359300	47500	47500	47500	47500	0
34	20240715	192000	1885359300	47500	47500	47500	47500	0
35	20240715	191900	1885359300	47500	47500	47500	47500	0
36	20240715	191800	1885359300	47500	47500	47500	47500	0
37	20240715	191700	1885359300	47500	47500	47500	47500	0
38	20240715	191600	1885359300	47500	47500	47500	47500	0
39	20240715	191500	1885359300	47500	47500	47500	47500	0
40	20240715	191400	1885359300	47500	47500	47500	47500	0
41	20240715	191300	1885359300	47500	47500	47500	47500	0
42	20240715	191200	1885359300	47500	47500	47500	47500	0
43	20240715	191100	1885359300	47500	47500	47500	47500	0
44	20240715	191000	1885359300	47500	47500	47500	47500	0
45	20240715	190900	1885359300	47500	47500	47500	47500	0
46	20240715	190800	1885359300	47500	47500	47500	47500	0
47	20240715	190700	1885359300	47500	47500	47500	47500	0
48	20240715	190600	1885359300	47500	47500	47500	47500	0
49	20240715	190500	1885359300	47500	47500	47500	47500	0
50	20240715	190400	1885359300	47500	47500	47500	47500	0
51	20240715	190300	1885359300	47500	47500	47500	47500	0
52	20240715	190200	1885359300	47500	47500	47500	47500	0
53	20240715	190100	1885359300	47500	47500	47500	47500	0
54	20240715	190000	1885359300	47500	47500	47500	47500	0
55	20240715	185900	1885359300	47500	47500	47500	47500	0
56	20240715	185800	1885359300	47500	47500	47500	47500	0
57	20240715	185700	1885359300	47500	47500	47500	47500	0
58	20240715	185600	1885359300	47500	47500	47500	47500	0
59	20240715	185500	1885359300	47500	47500	47500	47500	0
60	20240715	185400	1885359300	47500	47500	47500	47500	0
61	20240715	185300	1885359300	47500	47500	47500	47500	0
62	20240715	185200	1885359300	47500	47500	47500	47500	4108
63	20240715	185100	1885359300	47500	47500	47500	47500	0
64	20240715	185000	1885359300	47500	47500	47500	47500	0
65	20240715	184900	1885359300	47500	47500	47500	47500	0
66	20240715	184800	1885359300	47500	47500	47500	47500	0
67	20240715	184700	1885359300	47500	47500	47500	47500	0
68	20240715	184600	1885359300	47500	47500	47500	47500	0
69	20240715	184500	1885359300	47500	47500	47500	47500	0
70	20240715	184400	1885359300	47500	47500	47500	47500	0
71	20240715	184300	1885359300	47500	47500	47500	47500	0
72	20240715	184200	1885359300	47500	47500	47500	47500	0
73	20240715	184100	1885359300	47500	47500	47500	47500	0
74	20240715	184000	1885359300	47500	47500	47500	47500	0
75	20240715	183900	1885359300	47500	47500	47500	47500	0
76	20240715	183800	1885359300	47500	47500	47500	47500	0
77	20240715	183700	1885359300	47500	47500	47500	47500	0
78	20240715	183600	1885359300	47500	47500	47500	47500	0
79	20240715	183500	1885359300	47500	47500	47500	47500	0
80	20240715	183400	1885359300	47500	47500	47500	47500	0
81	20240715	183300	1885359300	47500	47500	47500	47500	0
82	20240715	183200	1885359300	47500	47500	47500	47500	0
83	20240715	183100	1885359300	47500	47500	47500	47500	0
84	20240715	183000	1885359300	47500	47500	47500	47500	0
85	20240715	182900	1885359300	47500	47500	47500	47500	0
86	20240715	182800	1885359300	47500	47500	47500	47500	0
87	20240715	182700	1885359300	47500	47500	47500	47500	0
88	20240715	182600	1885359300	47500	47500	47500	47500	0
89	20240715	182500	1885359300	47500	47500	47500	47500	0
90	20240715	182400	1885359300	47500	47500	47500	47500	0
91	20240715	182300	1885359300	47500	47500	47500	47500	0
92	20240715	182200	1885359300	47500	47500	47500	47500	4108
93	20240715	182100	1885359300	47500	47500	47500	47500	0
94	20240715	182000	1885359300	47500	47500	47500	47500	0
95	20240715	181900	1885359300	47500	47500	47500	47500	0
96	20240715	181800	1885359300	47500	47500	47500	47500	0
97	20240715	181700	1885359300	47500	47500	47500	47500	0
98	20240715	181600	1885359300	47500	47500	47500	47500	0
99	20240715	181500	1885359300	47500	47500	47500	47500	0
100	20240715	181400	1885359300	47500	47500	47500	47500	0
101	20240715	181300	1885359300	47500	47500	47500	47500	0
102	20240715	181200	1885359300	47500	47500	47500	47500	0
103	20240715	181100	1885359300	47500	47500	47500	47500	0
104	20240715	181000	1885359300	47500	47500	47500	47500	0
105	20240715	180900	1885359300	47500	47500	47500	47500	0
106	20240715	180800	1885359300	47500	47500	47500	47500	0
107	20240715	180700	1885359300	47500	47500	47500	47500	0
108	20240715	180600	1885359300	47500	47500	47500	47500	0
109	20240715	180500	1885359300	47500	47500	47500	47500	0
110	20240715	180400	1885359300	47500	47500	47500	47500	0
111	20240715	180300	1885359300	47500	47500	47500	47500	0
112	20240715	180200	1885359300	47500	47500	47500	47500	0
113	20240715	180100	1885359300	47500	47500	47500	47500	0
114	20240715	180000	1885359300	47500	47500	47500	47500	0
115	20240715	175900	1885359300	47500	47500	47500	47500	0
116	20240715	175800	1885359300	47500	47500	47500	47500	0
117	20240715	175700	1885359300	47500	47500	47500	47500	0
118	20240715	175600	1885359300	47500	47500	47500	47500	0
119	20240715	175500	1885359300	47500	47500	47500	47500	0
120	20240715	175400	1885359300	47500	47500	47500	47500	0
121	20240715	175300	1885359300	47500	47500	47500	47500	0
122	20240715	175200	1885359300	47500	47500	47500	47500	4108
123	20240715	175100	1885359300	47500	47500	47500	47500	0
124	20240715	175000	1885359300	47500	47500	47500	47500	0
125	20240715	174900	1885359300	47500	47500	47500	47500	0
126	20240715	174800	1885359300	47500	47500	47500	47500	0
127	20240715	174700	1885359300	47500	47500	47500	47500	0
128	20240715	174600	1885359300	47500	47500	47500	47500	0
129	20240715	174500	1885359300	47500	47500	47500	47500	0
130	20240715	174400	1885359300	47500	47500	47500	47500	0
131	20240715	174300	1885359300	47500	47500	47500	47500	0
132	20240715	174200	1885359300	47500	47500	47500	47500	0
133	20240715	174100	1885359300	47500	47500	47500	47500	0
134	20240715	174000	1885359300	47500	47500	47500	47500	0
135	20240715	173900	1885359300	47500	47500	47500	47500	0
136	20240715	173800	1885359300	47500	47500	47500	47500	0
137	20240715	173700	1885359300	47500	47500	47500	47500	0
138	20240715	173600	1885359300	47500	47500	47500	47500	0
139	20240715	173500	1885359300	47500	47500	47500	47500	0
140	20240715	173400	1885359300	47500	47500	47500	47500	0
141	20240715	173300	1885359300	47500	47500	47500	47500	0
142	20240715	173200	1885359300	47500	47500	47500	47500	0
143	20240715	173100	1885359300	47500	47500	47500	47500	0
144	20240715	173000	1885359300	47500	47500	47500	47500	0
145	20240715	172900	1885359300	47500	47500	47500	47500	0
146	20240715	172800	1885359300	47500	47500	47500	47500	0
147	20240715	172700	1885359300	47500	47500	47500	47500	0
148	20240715	172600	1885359300	47500	47500	47500	47500	0
149	20240715	172500	1885359300	47500	47500	47500	47500	0
150	20240715	172400	1885359300	47500	47500	47500	47500	0
151	20240715	172300	1885359300	47500	47500	47500	47500	0
152	20240715	172200	1885359300	47500	47500	47500	47500	4108
153	20240715	172100	1885359300	47500	47500	47500	47500	0
154	20240715	172000	1885359300	47500	47500	47500	47500	0
155	20240715	171900	1885359300	47500	47500	47500	47500	0
156	20240715	171800	1885359300	47500	47500	47500	47500	0
157	20240715	171700	1885359300	47500	47500	47500	47500	0
158	20240715	171600	1885359300	47500	47500	47500	47500	0
159	20240715	171500	1885359300	47500	47500	47500	47500	0
160	20240715	171400	1885359300	47500	47500	47500	47500	0
161	20240715	171300	1885359300	47500	47500	47500	47500	0
162	20240715	171200	1885359300	47500	47500	47500	47500	0
163	20240715	171100	1885359300	47500	47500	47500	47500	0
164	20240715	171000	1885359300	47500	47500	47500	47500	0
165	20240715	170900	1885359300	47500	47500	47500	47500	0
166	20240715	170800	1885359300	47500	47500	47500	47500	0
167	20240715	170700	1885359300	47500	47500	47500	47500	0
168	20240715	170600	1885359300	47500	47500	47500	47500	0
169	20240715	170500	1885359300	47500	47500	47500	47500	0
170	20240715	170400	1885359300	47500	47500	47500	47500	0
171	20240715	170300	1885359300	47500	47500	47500	47500	0
172	20240715	170200	1885359300	47500	47500	47500	47500	0
173	20240715	170100	1885359300	47500	47500	47500	47500	0
174	20240715	170000	1885359300	47500	47500	47500	47500	0
175	20240715	165900	1885359300	47500	47500	47500	47500	0
176	20240715	165800	1885359300	47500	47500	47500	47500	0
177	20240715	165700	1885359300	47500	47500	47500	47500	0
178	20240715	165600	1885359300	47500	47500	47500	47500	0
179	20240715	165500	1885359300	47500	47500	47500	47500	0
180	20240715	165400	1885359300	47500	47500	47500	47500	0
181	20240715	165300	1885359300	47500	47500	47500	47500	0
182	20240715	165200	1885359300	47500	47500	47500	47500	4108
183	20240715	165100	1885359300	47500	47500	47500	47500	0
184	20240715	165000	1885359300	47500	47500	47500	47500	0
185	20240715	164900	1885359300	47500	47500	47500	47500	0
186	20240715	164800	1885359300	47500	47500	47500	47500	0
187	20240715	164700	1885359300	47500	47500	47500	47500	0
188	20240715	164600	1885359300	47500	47500	47500	47500	0
189	20240715	164500	1885359300	47500	47500	47500	47500	0
190	20240715	164400	1885359300	47500	47500	47500	47500	0
191	20240715	164300	1885359300	47500	47500	47500	47500	0
192	20240715	164200	1885359300	47500	47500	47500	47500	0
193	20240715	164100	1885359300	47500	47500	47500	47500	0
194	20240715	164000	1885359300	47500	47500	47500	47500	0
195	20240715	163900	1885359300	47500	47500	47500	47500	0
196	20240715	163800	1885359300	47500	47500	47500	47500	0
197	20240715	163700	1885359300	47500	47500	47500	47500	0
198	20240715	163600	1885359300	47500	47500	47500	47500	0
199	20240715	163500	1885359300	47500	47500	47500	47500	0
200	20240715	163400	1885359300	47500	47500	47500	47500	0
201	20240715	163300	1885359300	47500	47500	47500	47500	0
202	20240715	163200	1885359300	47500	47500	47500	47500	0
203	20240715	163100	1885359300	47500	47500	47500	47500	0
204	20240715	163000	1885359300	47500	47500	47500	47500	0
205	20240715	162900	1885359300	47500	47500	47500	47500	0
206	20240715	162800	1885359300	47500	47500	47500	47500	0
207	20240715	162700	1885359300	47500	47500	47500	47500	0
208	20240715	162600	1885359300	47500	47500	47500	47500	0
209	20240715	162500	1885359300	47500	47500	47500	47500	0
210	20240715	162400	1885359300	47500	47500	47500	47500	0
211	20240715	162300	1885359300	47500	47500	47500	47500	0
212	20240715	162200	1885359300	47500	47500	47500	47500	4108
213	20240715	162100	1885359300	47500	47500	47500	47500	0
214	20240715	162000	1885359300	47500	47500	47500	47500	0
215	20240715	161900	1885359300	47500	47500	47500	47500	0
216	20240715	161800	1885359300	47500	47500	47500	47500	0
217	20240715	161700	1885359300	47500	47500	47500	47500	0
218	20240715	161600	1885359300	47500	47500	47500	47500	0
219	20240715	161500	1885359300	47500	47500	47500	47500	0
220	20240715	161400	1885359300	47500	47500	47500	47500	0
221	20240715	161300	1885359300	47500	47500	47500	47500	0
222	20240715	161200	1885359300	47500	47500	47500	47500	0
223	20240715	161100	1885359300	47500	47500	47500	47500	0
224	20240715	161000	1885359300	47500	47500	47500	47500	0
225	20240715	160900	1885359300	47500	47500	47500	47500	0
226	20240715	160800	1885359300	47500	47500	47500	47500	0
227	20240715	160700	1885359300	47500	47500	47500	47500	0
228	20240715	160600	1885359300	47500	47500	47500	47500	0
229	20240715	160500	1885359300	47500	47500	47500	47500	0
230	20240715	160400	1885359300	47500	47500	47500	47500	0
231	20240715	160300	1885359300	47500	47500	47500	47500	0
232	20240715	160200	1885359300	47500	47500	47500	47500	0
233	20240715	160100	1885359300	47500	47500	47500	47500	0
234	20240715	160000	1885359300	47500	47500	47500	47500	0
235	20240715	155900	1885359300	47500	47500	47500	47500	0
236	20240715	155800	1885359300	47500	47500	47500	47500	0
237	20240715	155700	1885359300	47500	47500	47500	47500	0
238	20240715	155600	1885359300	47500	47500	47500	47500	0
239	20240715	155500	1885359300	47500	47500	47500	47500	0
240	20240715	155400	1885359300	47500	47500	47500	47500	0
241	20240715	155300	1885359300	47500	47500	47500	47500	0
242	20240715	155200	1885359300	47500	47500	47500	47500	4108
243	20240715	155100	1885359300	47500	47500	47500	47500	0
244	20240715	155000	1885359300	47500	47500	47500	47500	0
245	20240715	154900	1885359300	47500	47500	47500	47500	0
246	20240715	154800	1885359300	47500	47500	47500	47500	0
247	20240715	154700	1885359300	47500	47500	47500	47500	0
248	20240715	154600	1885359300	47500	47500	47500	47500	0
249	20240715	154500	1885359300	47500	47500	47500	47500	0
250	20240715	154400	1885359300	47500	47500	47500	47500	0
251	20240715	154300	1885359300	47500	47500	47500	47500	0
252	20240715	154200	1885359300	47500	47500	47500	47500	0
253	20240715	154100	1885359300	47500	47500	47500	47500	0
254	20240715	154000	1885359300	47500	47500	47500	47500	0
255	20240715	153900	1885359300	47500	47500	47500	47500	0
256	20240715	153800	1885359300	47500	47500	47500	47500	0
257	20240715	153700	1885359300	47500	47500	47500	47500	0
258	20240715	153600	1885359300	47500	47500	47500	47500	0
259	20240715	153500	1885359300	47500	47500	47500	47500	0
260	20240715	153400	1885359300	47500	47500	47500	47500	0
261	20240715	153300	1885359300	47500	47500	47500	47500	0
262	20240715	153200	1885359300	47500	47500	47500	47500	0
263	20240715	153100	1885359300	47500	47500	47500	47500	0
264	20240715	153000	1885359300	47500	47500	47500	47500	4108
265	20240715	152900	1690229300	47550	47550	47550	47550	0
266	20240715	152800	1690229300	47550	47550	47550	47550	0
267	20240715	152700	1690229300	47550	47550	47550	47550	0
268	20240715	152600	1690229300	47550	47550	47550	47550	0
269	20240715	152500	1690229300	47550	47550	47550	47550	0
270	20240715	152400	1690229300	47550	47550	47550	47550	0
271	20240715	152300	1690229300	47550	47550	47550	47550	0
272	20240715	152200	1690229300	47550	47550	47550	47550	0
273	20240715	152100	1690229300	47550	47550	47550	47550	0
274	20240715	152000	1690229300	47550	47550	47550	47550	0
275	20240715	151900	1690229300	47550	47600	47600	47550	96
276	20240715	151800	1685662950	47600	47550	47600	47550	114
277	20240715	151700	1680240900	47550	47650	47650	47550	232
278	20240715	151600	1669199100	47650	47600	47650	47600	143
279	20240715	151500	1662392000	47600	47600	47650	47600	62
280	20240715	151400	1659440700	47600	47650	47650	47600	58
281	20240715	151300	1656679800	47650	47600	47650	47600	76
282	20240715	151200	1653061300	47600	47600	47600	47600	62
283	20240715	151100	1650110100	47600	47600	47650	47600	34
284	20240715	151000	1648491650	47600	47600	47650	47600	34
285	20240715	150900	1646873000	47600	47600	47650	47600	64
286	20240715	150800	1643826550	47600	47600	47600	47600	62
287	20240715	150700	1640875350	47600	47600	47650	47600	27
288	20240715	150600	1639590100	47600	47600	47600	47600	46
289	20240715	150500	1637400500	47650	47600	47650	47600	27
290	20240715	150400	1636115150	47600	47600	47650	47600	54
291	20240715	150300	1633544550	47600	47650	47650	47600	25
292	20240715	150200	1632354500	47600	47600	47600	47600	29
293	20240715	150100	1630974100	47650	47600	47650	47600	32
294	20240715	150000	1629450550	47600	47600	47650	47600	25
295	20240715	145900	1628260400	47600	47600	47650	47550	170
296	20240715	145800	1620169200	47550	47550	47600	47550	61
297	20240715	145700	1617265950	47600	47600	47600	47550	46
298	20240715	145600	1615078350	47550	47550	47600	47550	67
299	20240715	145500	1611892450	47550	47600	47600	47550	78
300	20240715	145400	1608183100	47600	47600	47600	47550	50
301	20240715	145300	1605804850	47600	47550	47600	47550	54
302	20240715	145200	1603236450	47600	47550	47600	47550	21
303	20240715	145100	1602237800	47550	47600	47600	47550	47
304	20240715	145000	1600002350	47550	47600	47650	47550	36
305	20240715	144900	1598288650	47650	47600	47700	47600	70
306	20240715	144800	1594954850	47600	47550	47650	47550	203
307	20240715	144700	1585289750	47600	47600	47600	47550	23
308	20240715	144600	1584195100	47650	47600	47650	47600	56
309	20240715	144500	1581529050	47600	47550	47650	47550	170
310	20240715	144400	1573437400	47500	47550	47550	47500	49
311	20240715	144300	1571109400	47550	47500	47550	47500	63
312	20240715	144200	1568116150	47550	47500	47550	47500	235
313	20240715	144100	1556943350	47550	47500	47550	47500	54
314	20240715	144000	1554377600	47550	47550	47550	47500	54
315	20240715	143900	1551811800	47500	47500	47550	47500	113
316	20240715	143800	1546444050	47550	47500	47550	47500	56
317	20240715	143700	1543783700	47500	47500	47550	47500	152
318	20240715	143600	1536559100	47550	47500	47550	47500	104
319	20240715	143500	1531618850	47500	47500	47550	47500	68
320	20240715	143400	1528388150	47500	47500	47550	47500	292
321	20240715	143300	1514518000	47500	47500	47500	47500	35
322	20240715	143200	1512855500	47500	47500	47550	47500	57
323	20240715	143100	1510147950	47500	47500	47550	47500	152
324	20240715	143000	1502924400	47500	47500	47550	47500	89
325	20240715	142900	1498696200	47500	47500	47550	47500	68
326	20240715	142800	1495466150	47500	47500	47550	47500	82
327	20240715	142700	1491571000	47500	47550	47550	47500	96
328	20240715	142600	1487007900	47500	47500	47500	47500	157
329	20240715	142500	1479550400	47500	47500	47550	47500	124
330	20240715	142400	1473658350	47550	47550	47600	47550	89
331	20240715	142300	1469426350	47550	47550	47600	47550	85
332	20240715	142200	1465384550	47550	47550	47550	47550	52
333	20240715	142100	1462911950	47550	47550	47550	47550	35
334	20240715	142000	1461247700	47550	47550	47600	47550	50
335	20240715	141900	1458870150	47550	47600	47650	47550	52
336	20240715	141800	1456396300	47600	47550	47650	47550	54
337	20240715	141700	1453827150	47600	47600	47600	47600	36
338	20240715	141600	1452113550	47600	47600	47600	47550	343
339	20240715	141500	1435794150	47600	47550	47600	47550	73
340	20240715	141400	1432321550	47550	47550	47600	47550	84
341	20240715	141300	1428325350	47550	47550	47600	47550	48
342	20240715	141200	1426042450	47550	47550	47600	47550	54
343	20240715	141100	1423474550	47550	47550	47550	47550	27
344	20240715	141000	1422190700	47600	47600	47600	47550	81
345	20240715	140900	1418338050	47550	47550	47550	47550	27
346	20240715	140800	1417054200	47550	47550	47600	47550	51
347	20240715	140700	1414629100	47600	47550	47600	47550	268
348	20240715	140600	1401885500	47550	47550	47550	47550	48
349	20240715	140500	1399603100	47550	47550	47600	47550	19
350	20240715	140400	1398699600	47550	47550	47600	47550	31
351	20240715	140300	1397225500	47550	47550	47650	47550	168
352	20240715	140200	1389230600	47550	47600	47600	47550	154
353	20240715	140100	1381902200	47550	47550	47550	47550	53
354	20240715	140000	1379382050	47550	47550	47600	47550	48
355	20240715	135900	1377099600	47550	47550	47600	47550	70
356	20240715	135800	1373771050	47550	47550	47550	47550	52
357	20240715	135700	1371298450	47550	47600	47600	47550	32
358	20240715	135600	1369776750	47550	47600	47600	47550	66
359	20240715	135500	1366636700	47600	47600	47600	47600	36
360	20240715	135400	1364923100	47600	47550	47650	47550	133
361	20240715	135300	1358592850	47600	47550	47600	47550	49
362	20240715	135200	1356262200	47600	47550	47600	47550	140
363	20240715	135100	1349600200	47550	47550	47600	47550	53
364	20240715	135000	1347079550	47600	47600	47600	47550	37
365	20240715	134900	1345319600	47600	47650	47650	47600	79
366	20240715	134800	1341559100	47600	47600	47650	47600	34
367	20240715	134700	1339940650	47600	47650	47650	47600	29
368	20240715	134600	1338560200	47600	47600	47650	47600	140
369	20240715	134500	1331891200	47650	47550	47650	47550	125
370	20240715	134400	1325941750	47550	47550	47550	47550	14
371	20240715	134300	1325276050	47600	47600	47600	47600	68
372	20240715	134200	1322039250	47600	47600	47650	47600	28
373	20240715	134100	1320706150	47600	47550	47600	47550	240
374	20240715	134000	1309284150	47600	47550	47600	47550	49
375	20240715	133900	1306953150	47600	47550	47600	47550	73
376	20240715	133800	1303481950	47550	47550	47550	47550	40
377	20240715	133700	1301579950	47600	47600	47600	47550	39
378	20240715	133600	1299725300	47550	47550	47600	47550	70
379	20240715	133500	1296395300	47550	47550	47550	47550	30
380	20240715	133400	1294968800	47550	47550	47600	47550	67
381	20240715	133300	1291782850	47600	47550	47600	47550	53
382	20240715	133200	1289261600	47550	47550	47550	47550	43
383	20240715	133100	1287216950	47550	47600	47600	47550	65
384	20240715	133000	1284125050	47550	47550	47600	47550	61
385	20240715	132900	1281224450	47550	47550	47550	47550	237
386	20240715	132800	1269955100	47550	47550	47600	47550	43
387	20240715	132700	1267910150	47550	47550	47550	47550	19
388	20240715	132600	1267006700	47550	47550	47600	47550	148
389	20240715	132500	1259968900	47500	47500	47550	47500	60
390	20240715	132400	1257118800	47500	47500	47500	47500	34
391	20240715	132300	1255503800	47500	47500	47550	47500	72
392	20240715	132200	1252083750	47500	47500	47500	47500	43
393	20240715	132100	1250041250	47500	47500	47500	47500	42
394	20240715	132000	1248046250	47600	47550	47600	47550	46
395	20240715	131900	1245858900	47500	47500	47500	47500	46
396	20240715	131800	1243673900	47500	47550	47550	47500	49
397	20240715	131700	1241345800	47550	47500	47550	47500	62
398	20240715	131600	1238399650	47550	47550	47550	47500	24
399	20240715	131500	1237258500	47550	47550	47600	47550	25
400	20240715	131400	1236069700	47550	47500	47550	47500	28
401	20240715	131300	1234738800	47550	47550	47550	47500	217
402	20240715	131200	1224421150	47500	47550	47550	47500	176
403	20240715	131100	1216053500	47500	47550	47550	47500	198
404	20240715	131000	1206638850	47550	47550	47550	47550	39
405	20240715	130900	1204784400	47550	47550	47600	47550	22
406	20240715	130800	1203738250	47550	47550	47600	47550	48
407	20240715	130700	1201455800	47550	47550	47550	47550	0
408	20240715	130600	1201455800	47550	47550	47550	47550	51
409	20240715	130500	1199030750	47550	47550	47550	47550	0
410	20240715	130400	1199030750	47550	47600	47600	47550	15
411	20240715	130300	1198317350	47600	47550	47650	47550	58
412	20240715	130200	1195557650	47600	47600	47600	47600	57
413	20240715	130100	1192844450	47550	47650	47650	47500	22
414	20240715	130000	1191798300	47650	47500	47650	47500	343
415	20240715	125900	1175477500	47500	47500	47550	47500	85
416	20240715	125800	1171438400	47500	47500	47500	47500	2
417	20240715	125700	1171343400	47500	47550	47550	47500	10
418	20240715	125600	1170868000	47550	47550	47550	47550	38
419	20240715	125500	1169061100	47550	47550	47600	47550	185
420	20240715	125400	1160264300	47550	47550	47600	47550	25
421	20240715	125300	1159075050	47550	47550	47550	47550	14
422	20240715	125200	1158409350	47550	47550	47600	47550	57
423	20240715	125100	1155697950	47550	47500	47550	47500	130
424	20240715	125000	1149516700	47500	47500	47550	47500	110
425	20240715	124900	1144287450	47500	47500	47550	47500	19
426	20240715	124800	1143384900	47550	47550	47550	47500	189
427	20240715	124700	1134398800	47500	47550	47550	47500	18
428	20240715	124600	1133542950	47550	47500	47550	47500	52
429	20240715	124500	1131072100	47500	47500	47550	47500	32
430	20240715	124400	1129551900	47500	47500	47550	47500	117
431	20240715	124300	1123989350	47500	47550	47550	47500	341
432	20240715	124200	1107774850	47550	47550	47550	47550	10
433	20240715	124100	1107299350	47550	47550	47600	47550	16
434	20240715	124000	1106538500	47550	47550	47550	47550	69
435	20240715	123900	1103257550	47550	47550	47550	47550	61
436	20240715	123800	1100357000	47550	47550	47550	47550	1
437	20240715	123700	1100309450	47550	47550	47600	47550	40
438	20240715	123600	1098407400	47550	47550	47600	47550	187
439	20240715	123500	1089514700	47550	47600	47600	47550	75
440	20240715	123400	1085945700	47600	47550	47600	47550	36
441	20240715	123300	1084232600	47600	47600	47600	47550	126
442	20240715	123200	1078236000	47550	47550	47550	47550	14
443	20240715	123100	1077570300	47550	47550	47550	47550	6
444	20240715	123000	1077285000	47550	47550	47550	47550	11
445	20240715	122900	1076761950	47550	47550	47550	47550	15
446	20240715	122800	1076048700	47550	47550	47550	47550	27
447	20240715	122700	1074764850	47600	47600	47600	47600	5
448	20240715	122600	1074526850	47550	47600	47600	47550	38
449	20240715	122500	1072719800	47600	47600	47600	47600	14
450	20240715	122400	1072053400	47650	47550	47650	47550	333
451	20240715	122300	1056219150	47500	47500	47500	47500	48
452	20240715	122200	1053939150	47500	47550	47550	47500	29
453	20240715	122100	1052561600	47500	47500	47500	47500	15
454	20240715	122000	1051849100	47550	47500	47550	47500	15
455	20240715	121900	1051136400	47500	47500	47500	47500	23
456	20240715	121800	1050043900	47500	47500	47500	47500	1
457	20240715	121700	1049996400	47500	47500	47500	47500	19
458	20240715	121600	1049093900	47550	47550	47550	47500	19
459	20240715	121500	1048191250	47500	47500	47500	47500	37
460	20240715	121400	1046433750	47500	47500	47500	47500	0
461	20240715	121300	1046433750	47500	47500	47550	47500	151
462	20240715	121200	1039255550	47550	47500	47550	47500	213
463	20240715	121100	1029128050	47500	47500	47500	47500	84
464	20240715	121000	1025138050	47500	47550	47550	47500	279
465	20240715	120900	1011885450	47500	47500	47500	47500	28
466	20240715	120800	1010555450	47500	47500	47550	47500	44
467	20240715	120700	1008465350	47550	47500	47550	47500	21
468	20240715	120600	1007467800	47500	47500	47550	47500	44
469	20240715	120500	1005377450	47550	47500	47550	47500	88
470	20240715	120400	1001197250	47500	47500	47500	47500	27
471	20240715	120300	999914750	47500	47500	47500	47500	80
472	20240715	120200	996114750	47500	47550	47550	47500	1289
473	20240715	120100	934824400	47600	47550	47600	47550	13
474	20240715	120000	934206200	47550	47600	47600	47550	13
475	20240715	115900	933588000	47550	47550	47550	47550	28
476	20240715	115800	932256600	47550	47550	47550	47550	13
477	20240715	115700	931638450	47600	47550	47600	47550	24
478	20240715	115600	930496650	47600	47550	47600	47550	32
479	20240715	115500	928974450	47550	47600	47600	47550	149
480	20240715	115400	921883850	47600	47550	47600	47550	24
481	20240715	115300	920742550	47550	47550	47550	47550	62
482	20240715	115200	917794450	47550	47550	47550	47550	48
483	20240715	115100	915512050	47550	47600	47600	47550	284
484	20240715	115000	901994150	47600	47600	47600	47600	23
485	20240715	114900	900899350	47600	47650	47650	47600	27
486	20240715	114800	899614050	47650	47600	47650	47600	18
487	20240715	114700	898757200	47600	47600	47600	47600	5
488	20240715	114600	898519200	47600	47650	47650	47600	23
489	20240715	114500	897424350	47650	47600	47650	47600	12
490	20240715	114400	896853100	47600	47650	47650	47600	17
491	20240715	114300	896043850	47650	47600	47650	47600	46
492	20240715	114200	893854200	47600	47600	47600	47600	0
493	20240715	114100	893854200	47600	47600	47600	47550	215
494	20240715	114000	883620850	47550	47600	47600	47550	44
495	20240715	113900	881528450	47600	47600	47600	47550	195
496	20240715	113800	872247150	47600	47600	47600	47600	10
497	20240715	113700	871771150	47650	47650	47650	47600	18
498	20240715	113600	870914200	47650	47650	47650	47600	27
499	20240715	113500	869628800	47650	47650	47650	47600	52
500	20240715	113400	867151450	47600	47600	47600	47600	7
501	20240715	113300	866818250	47600	47600	47600	47550	293
502	20240715	113200	852872100	47550	47550	47600	47550	36
503	20240715	113100	851160250	47600	47550	47600	47550	65
504	20240715	113000	848066700	47550	47550	47550	47550	33
505	20240715	112900	846497550	47550	47650	47650	47550	96
506	20240715	112800	841928650	47600	47600	47600	47600	11
507	20240715	112700	841405050	47600	47600	47600	47600	26
508	20240715	112600	840167450	47600	47550	47600	47550	241
509	20240715	112500	828697100	47550	47550	47550	47550	23
510	20240715	112400	827603450	47550	47550	47550	47550	36
511	20240715	112300	825891650	47600	47550	47600	47550	38
512	20240715	112200	824084650	47600	47600	47600	47600	1
513	20240715	112100	824037050	47550	47550	47600	47500	98
514	20240715	112000	819378200	47550	47550	47550	47550	23
515	20240715	111900	818284550	47550	47550	47600	47550	202
516	20240715	111800	808678800	47500	47500	47550	47500	49
517	20240715	111700	806351250	47550	47500	47550	47500	149
518	20240715	111600	799267850	47550	47550	47550	47500	49
519	20240715	111500	796939050	47550	47550	47550	47550	106
520	20240715	111400	791898750	47550	47550	47600	47550	32
521	20240715	111300	790377100	47550	47550	47550	47550	44
522	20240715	111200	788284900	47600	47500	47600	47500	63
523	20240715	111100	785291250	47550	47550	47550	47550	24
524	20240715	111000	784150050	47500	47550	47600	47500	48
525	20240715	110900	781869100	47550	47550	47600	47550	118
526	20240715	110800	776258050	47550	47550	47550	47500	65
527	20240715	110700	773170150	47550	47550	47550	47500	94
528	20240715	110600	768701050	47500	47500	47500	47500	324
529	20240715	110500	753311050	47550	47500	47550	47500	59
530	20240715	110400	750506750	47550	47550	47600	47500	580
531	20240715	110300	722928400	47550	47550	47550	47550	80
532	20240715	110200	719124400	47550	47550	47550	47550	65
533	20240715	110100	716033650	47600	47550	47600	47550	31
534	20240715	110000	714559100	47550	47550	47600	47550	69
535	20240715	105900	711278100	47550	47600	47600	47550	101
536	20240715	105800	706475500	47550	47550	47550	47550	31
537	20240715	105700	705001450	47550	47550	47550	47550	13
538	20240715	105600	704383300	47600	47600	47600	47550	163
539	20240715	105500	696625300	47550	47600	47600	47550	1119
540	20240715	105400	643368250	47600	47600	47600	47600	15
541	20240715	105300	642654250	47600	47600	47650	47600	164
542	20240715	105200	634842100	47650	47600	47650	47600	881
543	20240715	105100	592866450	47600	47600	47600	47600	46
544	20240715	105000	590676850	47650	47650	47650	47600	144
545	20240715	104900	583816150	47600	47600	47600	47600	29
546	20240715	104800	582435750	47600	47600	47600	47600	86
547	20240715	104700	578342150	47600	47600	47600	47600	8
548	20240715	104600	577961350	47600	47700	47700	47600	667
549	20240715	104500	546182050	47650	47650	47700	47650	45
550	20240715	104400	544037700	47650	47700	47700	47650	16
551	20240715	104300	543275000	47650	47650	47650	47650	57
552	20240715	104200	540558950	47650	47700	47700	47650	2
553	20240715	104100	540463600	47650	47650	47650	47650	14
554	20240715	104000	539796500	47650	47700	47700	47650	31
555	20240715	103900	538319200	47650	47700	47700	47650	39
556	20240715	103800	536460700	47650	47650	47650	47650	1
557	20240715	103700	536413050	47650	47650	47650	47650	41
558	20240715	103600	534459400	47650	47650	47650	47650	15
559	20240715	103500	533744650	47650	47650	47700	47650	34
560	20240715	103400	532124000	47650	47650	47650	47650	228
561	20240715	103300	521259800	47600	47600	47600	47600	24
562	20240715	103200	520117400	47600	47650	47650	47600	28
563	20240715	103100	518784300	47650	47650	47650	47600	82
564	20240715	103000	514877700	47600	47600	47600	47600	73
565	20240715	102900	511402900	47600	47650	47650	47600	871
566	20240715	102800	469904600	47650	47650	47650	47650	247
567	20240715	102700	458135050	47700	47700	47700	47700	1
568	20240715	102600	458087350	47650	47650	47650	47650	21
569	20240715	102500	457086700	47650	47650	47700	47650	12
570	20240715	102400	456514850	47700	47650	47700	47650	41
571	20240715	102300	454559650	47650	47650	47650	47650	15
572	20240715	102200	453844900	47700	47700	47700	47700	0
573	20240715	102100	453844900	47700	47650	47700	47650	211
574	20240715	102000	443783000	47650	47650	47650	47650	17
575	20240715	101900	442972950	47650	47650	47650	47650	9
576	20240715	101800	442544100	47650	47650	47650	47650	141
577	20240715	101700	435825450	47650	47650	47650	47650	7
578	20240715	101600	435491900	47650	47650	47650	47650	37
579	20240715	101500	433728850	47650	47650	47650	47650	33
580	20240715	101400	432156400	47650	47600	47650	47600	45
581	20240715	101300	430013250	47650	47650	47650	47650	274
582	20240715	101200	416957150	47650	47650	47650	47650	4
583	20240715	101100	416766550	47700	47700	47700	47700	1
584	20240715	101000	416718850	47650	47650	47650	47650	73
585	20240715	100900	413240400	47650	47650	47650	47650	39
586	20240715	100800	411382050	47650	47750	47750	47600	1708
587	20240715	100700	329920450	47800	47800	47800	47800	5
588	20240715	100600	329681450	47750	47750	47750	47700	26
589	20240715	100500	328440800	47750	47700	47750	47700	11
590	20240715	100400	327915700	47700	47750	47800	47700	22
591	20240715	100300	326865800	47750	47750	47750	47750	147
592	20240715	100200	319846550	47750	47750	47800	47750	11
593	20240715	100100	319321250	47800	47800	47800	47750	10
594	20240715	100000	318843450	47750	47750	47750	47700	31
595	20240715	095900	317363800	47700	47750	47750	47700	308
596	20240715	095800	302662750	47750	47800	47800	47750	26
597	20240715	095700	301420200	47800	47750	47800	47750	16
598	20240715	095600	300655700	47750	47750	47800	47750	25
599	20240715	095500	299461900	47750	47800	47800	47750	17
600	20240715	095400	298649650	47750	47800	47800	47750	61
601	20240715	095300	295734050	47800	47800	47800	47750	43
602	20240715	095200	293678950	47800	47850	47850	47800	322
603	20240715	095100	278286850	47850	47850	47850	47850	19
604	20240715	095000	277377700	47850	48000	48000	47850	45
605	20240715	094900	275224150	47850	47850	48050	47850	221
606	20240715	094800	264615950	47850	47900	47900	47850	2
607	20240715	094700	264520200	47900	47850	47900	47850	82
608	20240715	094600	260595450	47800	47850	47850	47800	41
609	20240715	094500	258634550	47850	47850	47850	47800	203
610	20240715	094400	248921050	47800	47850	47850	47800	45
611	20240715	094300	246770000	47850	47850	47850	47800	464
612	20240715	094200	224569800	47850	47900	47900	47850	14
613	20240715	094100	223899800	47950	47900	47950	47850	104
614	20240715	094000	218918850	47900	47900	47950	47900	35
615	20240715	093900	217241800	47950	47950	47950	47950	5
616	20240715	093800	217002050	47900	47900	47900	47900	7
617	20240715	093700	216666750	47950	47900	47950	47900	185
618	20240715	093600	207805150	47900	47850	47900	47850	23
619	20240715	093500	206704250	47850	47850	47850	47850	6
620	20240715	093400	206417150	47850	47850	47850	47850	5
621	20240715	093300	206177900	47850	47900	47900	47850	8
622	20240715	093200	205795050	47850	47850	47850	47850	22
623	20240715	093100	204742350	47950	47950	47950	47950	5
624	20240715	093000	204502600	47900	47850	47900	47850	37
625	20240715	092900	202732100	47850	47900	47900	47850	120
626	20240715	092800	196985700	47900	47950	47950	47900	387
627	20240715	092700	178446200	48000	48000	48000	48000	0
628	20240715	092600	178446200	48000	48000	48000	48000	2
629	20240715	092500	178350200	47900	48000	48000	47900	1345
630	20240715	092400	113797500	48000	48000	48000	48000	3
631	20240715	092300	113653500	48000	48000	48000	48000	9
632	20240715	092200	113221500	48000	47950	48000	47950	92
633	20240715	092100	108805600	48000	48000	48000	47950	24
634	20240715	092000	107654600	47950	47950	47950	47950	6
635	20240715	091900	107366900	48000	48000	48000	48000	107
636	20240715	091800	102230900	47950	47950	47950	47950	104
637	20240715	091700	97244100	48000	48000	48000	48000	3
638	20240715	091600	97100100	47950	47950	47950	47950	22
639	20240715	091500	96045200	47950	47950	47950	47950	3
640	20240715	091400	95901350	48000	48000	48000	48000	9
641	20240715	091300	95469350	48000	48000	48000	48000	0
642	20240715	091200	95469350	48000	48000	48000	48000	0
643	20240715	091100	95469350	48000	47950	48000	47900	23
644	20240715	091000	94367050	47950	47900	48000	47900	362
645	20240715	090900	77007100	47900	48050	48050	47900	492
646	20240715	090800	53394500	48050	48100	48100	48050	47
647	20240715	090700	51134450	48100	48150	48150	48100	30
648	20240715	090600	49690450	48200	48200	48200	48200	1
649	20240715	090500	49642250	48200	48150	48200	48150	36
650	20240715	090400	47907600	48200	48150	48200	48150	338
651	20240715	090300	31622800	48150	48200	48200	48100	132
652	20240715	090200	25267450	48200	48150	48200	48150	154
653	20240715	090100	17851250	48100	48100	48150	48100	133
654	20240715	090000	11450100	48000	48150	48150	48000	238